Recticel SA/NV (FRA:RCZ)
Germany · Delayed Price · Currency is EUR 9.26
+0.26 (2.89%)
At close: Mar 27, 2026
FRA:RCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 2.89% | - |
| Mar 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.66% | - |
| Mar 25, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.41% | - |
| Mar 24, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 5.03% | - |
| Mar 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -4.27% | - |
| Mar 20, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.22% | - |
| Mar 19, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.29% | - |
| Mar 18, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.11% | - |
| Mar 17, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -4.14% | - |
| Mar 16, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -2.03% | - |
| Mar 13, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -3.05% | - |
| Mar 12, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.79% | - |
| Mar 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% | - |
| Mar 10, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 3.17% | - |
| Mar 9, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -5.88% | - |
| Mar 6, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.95% | - |
| Mar 5, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.95% | - |
| Mar 4, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.22% | - |
| Mar 3, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.99% | - |
| Mar 2, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 6.98% | - |
| Feb 27, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.39% | - |
| Feb 26, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.91% | - |
| Feb 25, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.35% | - |
| Feb 24, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.17% | - |
| Feb 23, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.59% | - |
| Feb 20, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -2.14% | - |
| Feb 19, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.77% | - |
| Feb 18, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.77% | - |
| Feb 17, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.88% | - |
| Feb 16, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.19% | - |
| Feb 13, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.84% | - |
| Feb 12, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.74% | - |
| Feb 11, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 3.06% | - |
| Feb 10, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.58% | - |
| Feb 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.76% | - |
| Feb 6, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.95% | - |
| Feb 5, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 5.38% | - |
| Feb 4, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -2.71% | - |
| Feb 3, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 4.03% | - |
| Feb 2, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -2.36% | - |
| Jan 30, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.59% | - |
| Jan 29, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.19% | - |
| Jan 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.39% | - |
| Jan 27, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.80% | - |
| Jan 26, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.90% | - |
| Jan 23, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 2.78% | - |
| Jan 22, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Jan 21, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.69% | - |
| Jan 20, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.64% | - |
| Jan 19, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -3.28% | - |